浙江震元 sz.000705
7.28
-0.55%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.62 | 8.68 | 8.55 | 8.62 | 0.00% | 0.33 | 1.36% |
| 2026-04-21 | 8.75 | 8.78 | 8.58 | 8.62 | -1.26% | 0.38 | 1.55% |
| 2026-04-20 | 8.78 | 8.78 | 8.47 | 8.73 | -0.80% | 0.77 | 3.15% |
| 2026-04-17 | 8.94 | 8.94 | 8.71 | 8.80 | -1.79% | 0.64 | 2.58% |
| 2026-04-16 | 8.98 | 8.99 | 8.84 | 8.96 | -0.44% | 0.52 | 2.07% |
| 2026-04-15 | 8.96 | 9.07 | 8.83 | 9.00 | +1.58% | 0.78 | 3.06% |
| 2026-04-14 | 8.90 | 8.92 | 8.76 | 8.86 | 0.00% | 0.45 | 1.80% |
| 2026-04-13 | 9.07 | 9.07 | 8.73 | 8.86 | -2.32% | 0.73 | 2.94% |
| 2026-04-10 | 8.93 | 9.17 | 8.83 | 9.07 | +2.60% | 0.80 | 3.13% |
| 2026-04-09 | 9.05 | 9.17 | 8.80 | 8.84 | -2.64% | 0.95 | 3.75% |
| 2026-04-08 | 9.18 | 9.21 | 9.00 | 9.08 | +0.22% | 0.82 | 3.21% |
| 2026-04-07 | 8.82 | 9.23 | 8.59 | 9.06 | +2.72% | 1.02 | 4.00% |
| 2026-04-03 | 9.06 | 9.13 | 8.81 | 8.82 | -2.76% | 0.69 | 2.74% |
| 2026-04-02 | 9.10 | 9.17 | 9.03 | 9.07 | 0.00% | 1.14 | 4.46% |
| 2026-04-01 | 8.93 | 9.13 | 8.78 | 9.07 | +3.07% | 0.96 | 3.79% |
| 2026-03-31 | 8.86 | 9.01 | 8.79 | 8.80 | -1.01% | 0.42 | 1.65% |
| 2026-03-30 | 8.69 | 8.91 | 8.68 | 8.89 | +1.48% | 0.42 | 1.68% |
| 2026-03-27 | 8.46 | 8.76 | 8.45 | 8.76 | +2.70% | 0.49 | 2.02% |
| 2026-03-26 | 8.62 | 8.77 | 8.49 | 8.53 | -1.16% | 0.54 | 2.23% |
| 2026-03-25 | 8.61 | 8.72 | 8.54 | 8.63 | +0.58% | 0.43 | 1.75% |